Lanzhou Greatwall Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.950 | 4.130 | 3.920 | 4.080 | 4.080 | 6,078,800 |
| 2024-07-24 | 4.120 | 4.130 | 3.980 | 4.000 | 4.000 | 4,784,500 |
| 2024-07-23 | 4.080 | 4.190 | 4.080 | 4.090 | 4.090 | 5,852,100 |
| 2024-07-22 | 4.060 | 4.130 | 4.040 | 4.110 | 4.110 | 4,217,500 |
| 2024-07-19 | 4.070 | 4.080 | 4.010 | 4.070 | 4.070 | 3,963,758 |
| 2024-07-18 | 3.990 | 4.070 | 3.920 | 4.070 | 4.070 | 5,957,200 |
| 2024-07-17 | 4.080 | 4.100 | 4.010 | 4.040 | 4.040 | 6,583,200 |
| 2024-07-16 | 4.120 | 4.220 | 4.070 | 4.120 | 4.120 | 8,953,370 |
| 2024-07-15 | 4.140 | 4.180 | 4.070 | 4.090 | 4.090 | 7,146,300 |
| 2024-07-12 | 4.220 | 4.280 | 4.150 | 4.160 | 4.160 | 7,429,001 |
| 2024-07-11 | 4.190 | 4.280 | 4.110 | 4.240 | 4.240 | 13,234,360 |
| 2024-07-10 | 4.220 | 4.270 | 4.050 | 4.080 | 4.080 | 16,530,694 |
| 2024-07-09 | 4.220 | 4.370 | 4.110 | 4.340 | 4.340 | 13,385,200 |
| 2024-07-08 | 4.270 | 4.290 | 4.150 | 4.220 | 4.220 | 8,695,000 |
| 2024-07-05 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-07-04 | 4.490 | 4.560 | 4.280 | 4.320 | 4.320 | 15,046,700 |
| 2024-07-03 | 4.690 | 4.700 | 4.460 | 4.470 | 4.470 | 18,175,500 |
| 2024-07-02 | 4.630 | 4.830 | 4.510 | 4.690 | 4.690 | 26,513,200 |
| 2024-07-01 | 4.570 | 4.710 | 4.420 | 4.610 | 4.610 | 27,449,403 |
| 2024-06-28 | 4.500 | 4.990 | 4.450 | 4.580 | 4.580 | 38,532,514 |
| 2024-06-27 | 4.150 | 4.590 | 4.100 | 4.590 | 4.590 | 24,593,514 |
| 2024-06-26 | 4.060 | 4.180 | 3.990 | 4.170 | 4.170 | 11,739,500 |
| 2024-06-25 | 4.130 | 4.180 | 4.000 | 4.060 | 4.060 | 13,250,986 |
| 2024-06-24 | 4.350 | 4.360 | 4.070 | 4.110 | 4.110 | 19,003,648 |
| 2024-06-21 | 4.600 | 4.620 | 4.340 | 4.390 | 4.390 | 21,424,000 |
| 2024-06-20 | 4.660 | 4.880 | 4.540 | 4.760 | 4.760 | 33,133,704 |
| 2024-06-19 | 4.930 | 4.980 | 4.600 | 4.640 | 4.640 | 35,884,962 |
| 2024-06-18 | 5.150 | 5.320 | 4.820 | 4.960 | 4.960 | 49,038,828 |
| 2024-06-17 | 5.310 | 5.310 | 5.190 | 5.310 | 5.310 | 24,964,918 |
| 2024-06-14 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 4,686,190 |
| 2024-06-13 | 3.970 | 4.390 | 3.970 | 4.390 | 4.390 | 10,686,300 |
| 2024-06-12 | 3.940 | 4.000 | 3.910 | 3.990 | 3.990 | 2,897,600 |
| 2024-06-11 | 3.990 | 3.990 | 3.860 | 3.940 | 3.940 | 2,936,531 |
| 2024-06-07 | 3.860 | 3.980 | 3.780 | 3.950 | 3.950 | 5,279,200 |
| 2024-06-06 | 4.050 | 4.050 | 3.750 | 3.780 | 3.780 | 6,526,620 |
| 2024-06-05 | 4.100 | 4.180 | 3.980 | 3.990 | 3.990 | 6,908,771 |
| 2024-06-04 | 4.010 | 4.170 | 3.810 | 4.150 | 4.150 | 9,414,766 |
| 2024-06-03 | 4.470 | 4.500 | 4.070 | 4.080 | 4.080 | 18,979,781 |
| 2024-05-31 | 4.540 | 4.630 | 4.450 | 4.520 | 4.520 | 15,612,681 |
| 2024-05-30 | 4.530 | 5.040 | 4.520 | 4.740 | 4.740 | 19,881,052 |
| 2024-05-29 | 4.560 | 4.750 | 4.470 | 4.580 | 4.580 | 10,412,188 |
| 2024-05-28 | 4.550 | 4.700 | 4.500 | 4.570 | 4.570 | 10,099,906 |
| 2024-05-27 | 4.470 | 4.690 | 4.420 | 4.610 | 4.610 | 12,766,596 |
| 2024-05-24 | 4.350 | 4.600 | 4.350 | 4.480 | 4.480 | 10,905,341 |
| 2024-05-23 | 4.450 | 4.450 | 4.320 | 4.340 | 4.340 | 4,863,000 |
| 2024-05-22 | 4.420 | 4.490 | 4.390 | 4.460 | 4.460 | 5,017,000 |
| 2024-05-21 | 4.450 | 4.450 | 4.330 | 4.420 | 4.420 | 5,604,600 |
| 2024-05-20 | 4.430 | 4.470 | 4.380 | 4.450 | 4.450 | 5,464,000 |
| 2024-05-17 | 4.370 | 4.430 | 4.330 | 4.400 | 4.400 | 5,388,770 |
| 2024-05-16 | 4.440 | 4.490 | 4.340 | 4.360 | 4.360 | 6,500,075 |
| 2024-05-15 | 4.390 | 4.440 | 4.330 | 4.410 | 4.410 | 7,679,800 |
| 2024-05-14 | 4.450 | 4.580 | 4.330 | 4.390 | 4.390 | 12,549,927 |
| 2024-05-13 | 4.440 | 4.570 | 4.330 | 4.500 | 4.500 | 9,629,200 |
| 2024-05-10 | 4.450 | 4.500 | 4.350 | 4.480 | 4.480 | 7,174,360 |
| 2024-05-09 | 4.410 | 4.460 | 4.340 | 4.440 | 4.440 | 5,577,200 |
| 2024-05-08 | 4.390 | 4.400 | 4.290 | 4.300 | 4.300 | 3,928,800 |
| 2024-05-07 | 4.290 | 4.400 | 4.260 | 4.390 | 4.390 | 6,173,680 |
| 2024-05-06 | 4.170 | 4.300 | 4.170 | 4.280 | 4.280 | 6,471,810 |
| 2024-04-30 | 4.240 | 4.290 | 4.120 | 4.150 | 4.150 | 5,465,080 |
| 2024-04-29 | 4.060 | 4.240 | 4.050 | 4.240 | 4.240 | 7,575,321 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-24 | 0.0060 CNY |
| 2019-06-20 | 0.0060 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.